[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTEC":3,"homepage-market-summary":27,"stock-historical-TTEC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TTEC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TTEC Holdings, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.485,1.32,1.5,1.31,1.3,0.185,14.23,1272352.66764,4984,1.4374,113.37,1.18,293600.9888103443,0.3,7589,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},5.6,437947,159850504.081703,-59.65,"2025-04-21",[180,181,191,201,208,215,222,230,238,246,252,257,266,274,280,287,293,302,312,318,327,332,338,345,353,359,366,373,379,387,395,403,410,419,427,436,445,454,464,475,483,492,502,510,521,530,540,548,557,568,577,586,597,606,614,622,629,635,640,645,651,656,660,664,669,675,680,684,688,693,696,699,704,708,713,718,722,726,731,734,738,742,748,752,758,764,770,776,780,785,791,795,801,805,809,814,818,822,827,831,835,840,846,853,859,864,868,874,879,883,888,893,899,905,912,919,926,932,937,942,946,950,954,959,962,967,972,975,980,984,988,992,995,1000,1004,1009,1013,1019,1024,1031,1035,1039,1045,1052,1057,1061,1066,1070,1074,1078,1083,1087,1091,1096,1100,1103,1107,1110,1114,1118,1122,1126,1131,1136,1140,1146,1150,1154,1157,1162,1166,1171,1176,1182,1187,1192,1195,1199,1203,1207,1212,1217,1223,1227,1233,1238,1242,1247,1254,1258,1264,1268,1272,1277,1280,1284,1289,1293,1300,1304,1310,1316,1321,1327,1330,1334,1339,1342,1347,1350,1354,1357,1361,1364,1368,1372,1375,1379,1382,1386,1390,1393,1397,1401,1405,1409,1413,1418,1422,1426,1430,1434,1438,1442,1446,1450,1454,1458,1461,1466,1470,1473,1476,1480,1484,1488,1493,1496,1500,1503,1507,1510,1513,1516,1519,1523,1526,1529,1533,1537,1540,1543,1546,1548,1551,1555,1558,1562,1567,1570,1575,1579,1583,1586,1590,1593,1597,1601,1605,1609,1613,1616,1620,1623,1626,1630,1634,1637,1640,1646,1649,1653,1657,1661,1667,1675,1681,1687,1692,1697,1703,1711,1717,1722,1728,1732,1737,1740,1747,1751,1757,1763,1766,1770,1773,1777,1782,1788,1792,1795,1800,1805,1811,1816,1821,1825,1830,1834,1841,1845,1849,1852,1855,1859,1864,1870,1875,1879,1883,1887,1890,1894,1899,1904,1910,1913,1916,1920,1924,1929,1935,1941,1948,1952,1956,1961,1964,1970,1974,1978,1983,1990,1997,2000,2004],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.25,1.325,1.245,0.06,4.84,394073.227662,1620,1.2952,{"date":192,"open":193,"high":194,"low":195,"close":193,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.24,1.26,1.23,0.01,0.81,193500.824993,1057,1.2436,{"date":202,"open":193,"high":183,"low":203,"close":195,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",1.195,0,500629.723858,2064,1.2208,{"date":209,"open":210,"high":193,"low":210,"close":195,"change":196,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",1.22,0.82,146303.903259,1185,1.232,{"date":216,"open":195,"high":193,"low":217,"close":210,"change":218,"percent_change":84,"volume":219,"transactions":220,"vwap":221},"2026-09-24",1.21,-0.01,247995.176141,1360,1.2244,{"date":223,"open":183,"high":183,"low":224,"close":195,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",1.205,-0.02,-1.6,291582.062568,1549,1.2285,{"date":231,"open":193,"high":232,"low":224,"close":183,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",1.255,0.025,2.04,344170.054545,1984,1.2306,{"date":239,"open":193,"high":232,"low":240,"close":241,"change":242,"percent_change":63,"volume":243,"transactions":244,"vwap":245},"2026-09-21",1.2,1.225,0.005,409591.783976,2020,1.2288,{"date":247,"open":210,"high":194,"low":23,"close":210,"change":196,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",0.83,1193706.686584,3010,1.2262,{"date":253,"open":195,"high":183,"low":203,"close":217,"change":204,"percent_change":204,"volume":254,"transactions":255,"vwap":256},"2026-09-17",431045.172936,2026,1.2271,{"date":258,"open":194,"high":259,"low":260,"close":217,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",1.265,1.1801,-0.06,-4.72,622199.475553,2209,1.2133,{"date":267,"open":268,"high":16,"low":210,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",1.27,0.02,1.6,269266.900865,1812,1.2638,{"date":275,"open":183,"high":16,"low":193,"close":183,"change":225,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-14",-1.57,239493.247829,2259,1.2626,{"date":281,"open":282,"high":283,"low":183,"close":268,"change":204,"percent_change":204,"volume":284,"transactions":285,"vwap":286},"2026-09-11",1.28,1.29,197282.616249,1822,1.2652,{"date":288,"open":282,"high":289,"low":194,"close":268,"change":204,"percent_change":204,"volume":290,"transactions":291,"vwap":292},"2026-09-10",1.2951,164473.377052,1225,1.2758,{"date":294,"open":295,"high":296,"low":259,"close":268,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-09",1.33,1.36,-0.07,-5.22,385282.415425,1734,1.3031,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",1.37,1.38,1.34,-0.04,-2.9,163801.502111,1167,1.3593,{"date":313,"open":304,"high":314,"low":295,"close":305,"change":204,"percent_change":204,"volume":315,"transactions":316,"vwap":317},"2026-09-04",1.385,257190.0887,2193,1.3534,{"date":319,"open":320,"high":321,"low":322,"close":305,"change":50,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",1.35,1.41,1.335,2.99,284800.063696,2653,1.3708,{"date":328,"open":306,"high":304,"low":13,"close":306,"change":204,"percent_change":204,"volume":329,"transactions":330,"vwap":331},"2026-09-02",165700.163507,1844,1.3425,{"date":333,"open":306,"high":296,"low":334,"close":306,"change":204,"percent_change":204,"volume":335,"transactions":336,"vwap":337},"2026-09-01",1.3101,803369.937985,4879,1.3412,{"date":339,"open":305,"high":340,"low":13,"close":306,"change":261,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-31",1.3981,-4.29,476606.602409,2248,1.3455,{"date":346,"open":305,"high":347,"low":305,"close":348,"change":269,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",1.42,1.4,1.45,209306.332364,2673,1.3953,{"date":354,"open":305,"high":355,"low":305,"close":305,"change":204,"percent_change":204,"volume":356,"transactions":357,"vwap":358},"2026-08-27",1.44,297154.740367,2261,1.3996,{"date":360,"open":305,"high":361,"low":296,"close":305,"change":225,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",1.425,-1.43,272710.270886,2218,1.3797,{"date":367,"open":304,"high":368,"low":296,"close":348,"change":50,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-25",1.419,2.94,412533.443771,2622,1.3892,{"date":374,"open":348,"high":347,"low":320,"close":296,"change":218,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-24",-0.73,448143.322575,2491,1.3772,{"date":380,"open":381,"high":382,"low":296,"close":304,"change":261,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-21",1.43,1.48,-4.2,558706.749999,2968,1.4239,{"date":388,"open":389,"high":14,"low":390,"close":381,"change":297,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-20",1.49,1.375,-4.67,582414.903416,3935,1.4167,{"date":396,"open":349,"high":397,"low":381,"close":14,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-19",1.525,0.08,5.63,732901.899033,2818,1.4787,{"date":404,"open":382,"high":405,"low":321,"close":347,"change":113,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",1.515,-2.07,417377.270996,3498,1.455,{"date":411,"open":412,"high":413,"low":349,"close":349,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",1.56,1.585,-0.13,-8.23,633284.522225,3217,1.4969,{"date":420,"open":270,"high":421,"low":412,"close":422,"change":196,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",1.67,1.58,0.64,847639.496359,7877,1.6074,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":204,"percent_change":204,"volume":433,"transactions":434,"vwap":435},"2026-08-13",1.59,1.66,1.55,1.57,776220.373769,3448,1.604,{"date":437,"open":438,"high":439,"low":431,"close":432,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",1.73,1.74,-0.16,-9.25,1100098.501166,8753,1.6182,{"date":446,"open":447,"high":448,"low":270,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",1.98,2,-0.6,-25.75,2378886.671583,19528,1.729,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-10",2.56,2.31,2.33,-0.22,-8.63,340561.82659,4548,2.3735,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",2.63,2.655,2.482,2.55,-0.05,-1.92,199014.530529,2228,2.5414,{"date":476,"open":477,"high":466,"low":456,"close":478,"change":307,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",2.62,2.6,-1.52,207958.690773,2978,2.5992,{"date":484,"open":485,"high":485,"low":456,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",2.73,2.64,-0.08,-2.94,284384.121454,2835,2.6226,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",2.5,2.78,2.72,0.22,8.8,526029.057991,6843,2.6938,{"date":503,"open":469,"high":504,"low":505,"close":494,"change":196,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",2.585,2.47,0.4,353207.030877,3814,2.5112,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",2.57,2.59,2.45,2.49,-0.085,-3.3,168558.826244,3418,2.4937,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":305,"volume":528,"transactions":529,"vwap":469},"2026-07-30",2.52,2.605,2.5011,2.575,0.035,299005.981764,3596,{"date":531,"open":532,"high":469,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",2.44,2.41,2.54,0.09,3.67,369255.195721,3885,2.4932,{"date":541,"open":542,"high":514,"low":542,"close":514,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",2.2,0.25,11.36,400511.424596,3346,2.3712,{"date":549,"open":550,"high":551,"low":552,"close":542,"change":398,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",2.18,2.255,2.15,3.77,600793.265656,5345,2.2046,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",2.03,2.13,1.99,2.12,0.13,6.53,424052.84569,3393,2.0785,{"date":569,"open":570,"high":571,"low":572,"close":561,"change":269,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",1.97,2.01,1.91,1.02,358727.57094,2478,1.9564,{"date":578,"open":579,"high":580,"low":581,"close":570,"change":516,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",2.052,2.0699,1.935,-4.14,516362.446294,4013,1.9716,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",2.05,2.08,2.015,2.055,-0.005,-0.24,314211.622679,3073,2.0507,{"date":598,"open":599,"high":599,"low":591,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",2.14,2.06,-0.1,-4.63,252573.469853,2080,2.0851,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":487,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",2.23,2.26,2.1,2.16,-3.57,230700,{"date":615,"open":616,"high":533,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-16",2.37,2.22,2.24,-0.11,-4.68,281300,{"date":623,"open":624,"high":76,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-15",2.3,2.35,0.07,3.07,393600,{"date":630,"open":631,"high":458,"low":632,"close":631,"change":297,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-14",2.28,2.21,-2.98,272600,{"date":636,"open":610,"high":616,"low":610,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":625},"2026-07-13",0.24,11.37,706700,{"date":641,"open":542,"high":608,"low":610,"close":642,"change":487,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-10",2.11,-3.65,273700,{"date":646,"open":589,"high":542,"low":234,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-09",2.19,0.1,4.78,533400,{"date":652,"open":588,"high":562,"low":561,"close":653,"change":196,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-08",2.09,0.48,532300,{"date":657,"open":550,"high":632,"low":600,"close":589,"change":487,"percent_change":658,"volume":659,"transactions":9,"vwap":589},"2026-07-07",-3.7,182500,{"date":661,"open":560,"high":617,"low":642,"close":611,"change":196,"percent_change":662,"volume":663,"transactions":9,"vwap":611},"2026-07-06",0.47,231300,{"date":665,"open":599,"high":666,"low":562,"close":552,"change":69,"percent_change":667,"volume":668,"transactions":9,"vwap":552},"2026-07-02",2.32,2.38,590200,{"date":670,"open":570,"high":560,"low":671,"close":610,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":610},"2026-07-01",1.94,0.16,8.25,388300,{"date":676,"open":600,"high":653,"low":572,"close":671,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":671},"2026-06-30",-0.17,-8.06,1126000,{"date":681,"open":234,"high":552,"low":571,"close":642,"change":186,"percent_change":682,"volume":683,"transactions":9,"vwap":642},"2026-06-29",2.93,1060700,{"date":685,"open":559,"high":589,"low":123,"close":588,"change":218,"percent_change":686,"volume":687,"transactions":9,"vwap":588},"2026-06-26",-0.49,2593400,{"date":689,"open":560,"high":690,"low":561,"close":600,"change":470,"percent_change":691,"volume":692,"transactions":9,"vwap":600},"2026-06-25",2.17,-2.37,631700,{"date":694,"open":653,"high":609,"low":559,"close":642,"change":196,"percent_change":654,"volume":695,"transactions":9,"vwap":642},"2026-06-24",936600,{"date":697,"open":589,"high":560,"low":561,"close":610,"change":163,"percent_change":349,"volume":698,"transactions":9,"vwap":610},"2026-06-23",1247100,{"date":700,"open":562,"high":611,"low":588,"close":701,"change":297,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-22",2.07,-3.27,572600,{"date":705,"open":624,"high":666,"low":599,"close":599,"change":677,"percent_change":706,"volume":707,"transactions":9,"vwap":599},"2026-06-18",-7.36,1273100,{"date":709,"open":710,"high":625,"low":624,"close":457,"change":113,"percent_change":711,"volume":712,"transactions":9,"vwap":457},"2026-06-17",2.34,-1.28,322500,{"date":714,"open":715,"high":494,"low":666,"close":710,"change":218,"percent_change":716,"volume":717,"transactions":9,"vwap":710},"2026-06-16",2.36,-0.43,777000,{"date":719,"open":616,"high":720,"low":624,"close":625,"change":204,"percent_change":204,"volume":721,"transactions":9,"vwap":625},"2026-06-15",2.42,474400,{"date":723,"open":457,"high":724,"low":624,"close":625,"change":69,"percent_change":690,"volume":725,"transactions":9,"vwap":625},"2026-06-12",2.43,338400,{"date":727,"open":728,"high":710,"low":550,"close":624,"change":398,"percent_change":729,"volume":730,"transactions":9,"vwap":624},"2026-06-11",2.25,3.6,1060100,{"date":732,"open":552,"high":666,"low":560,"close":617,"change":163,"percent_change":304,"volume":733,"transactions":9,"vwap":617},"2026-06-10",607100,{"date":735,"open":647,"high":618,"low":610,"close":647,"change":196,"percent_change":736,"volume":737,"transactions":9,"vwap":647},"2026-06-09",0.46,654400,{"date":739,"open":647,"high":740,"low":552,"close":550,"change":204,"percent_change":204,"volume":741,"transactions":9,"vwap":550},"2026-06-08",2.27,358100,{"date":743,"open":744,"high":745,"low":552,"close":550,"change":746,"percent_change":298,"volume":747,"transactions":9,"vwap":550},"2026-06-05",2.29,2.39,-0.12,474100,{"date":749,"open":457,"high":532,"low":744,"close":624,"change":269,"percent_change":750,"volume":751,"transactions":9,"vwap":624},"2026-06-04",0.88,471100,{"date":753,"open":754,"high":754,"low":728,"close":631,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":631},"2026-06-03",2.61,-0.35,-13.31,618600,{"date":759,"open":760,"high":761,"low":477,"close":466,"change":619,"percent_change":762,"volume":763,"transactions":9,"vwap":466},"2026-06-02",2.68,2.74,-4.01,342100,{"date":765,"open":496,"high":766,"low":767,"close":761,"change":269,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-06-01",2.79,2.67,0.74,365800,{"date":771,"open":772,"high":773,"low":466,"close":496,"change":196,"percent_change":774,"volume":775,"transactions":9,"vwap":496},"2026-05-29",2.71,2.82,0.37,624800,{"date":777,"open":486,"high":772,"low":512,"close":772,"change":626,"percent_change":778,"volume":779,"transactions":9,"vwap":772},"2026-05-28",2.65,262100,{"date":781,"open":478,"high":782,"low":456,"close":486,"change":163,"percent_change":783,"volume":784,"transactions":9,"vwap":486},"2026-05-27",2.7,1.15,255000,{"date":786,"open":787,"high":787,"low":512,"close":754,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":754},"2026-05-26",2.77,-0.15,-5.43,368600,{"date":792,"open":760,"high":766,"low":760,"close":793,"change":398,"percent_change":323,"volume":794,"transactions":9,"vwap":793},"2026-05-22",2.76,404000,{"date":796,"open":797,"high":798,"low":514,"close":760,"change":154,"percent_change":799,"volume":800,"transactions":9,"vwap":760},"2026-05-21",2.51,2.75,7.2,506600,{"date":802,"open":532,"high":456,"low":745,"close":494,"change":186,"percent_change":803,"volume":804,"transactions":9,"vwap":494},"2026-05-20",2.46,483800,{"date":806,"open":667,"high":456,"low":616,"close":532,"change":398,"percent_change":807,"volume":808,"transactions":9,"vwap":532},"2026-05-19",3.39,480000,{"date":810,"open":803,"high":515,"low":715,"close":715,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":715},"2026-05-18",-0.09,-3.67,491400,{"date":815,"open":514,"high":534,"low":724,"close":514,"change":261,"percent_change":816,"volume":817,"transactions":9,"vwap":514},"2026-05-15",-2.39,274800,{"date":819,"open":469,"high":478,"low":505,"close":797,"change":470,"percent_change":820,"volume":821,"transactions":9,"vwap":797},"2026-05-14",-1.95,505700,{"date":823,"open":514,"high":798,"low":724,"close":456,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":456},"2026-05-13",0.12,4.92,877800,{"date":828,"open":456,"high":778,"low":616,"close":532,"change":440,"percent_change":829,"volume":830,"transactions":9,"vwap":532},"2026-05-12",-6.15,934400,{"date":832,"open":782,"high":787,"low":523,"close":478,"change":619,"percent_change":833,"volume":834,"transactions":9,"vwap":478},"2026-05-11",-4.06,606600,{"date":836,"open":778,"high":837,"low":494,"close":772,"change":755,"percent_change":838,"volume":839,"transactions":9,"vwap":772},"2026-05-08",2.87,-11.44,1330200,{"date":841,"open":842,"high":843,"low":682,"close":844,"change":398,"percent_change":760,"volume":845,"transactions":9,"vwap":844},"2026-05-07",3.03,3.11,3.06,665700,{"date":847,"open":323,"high":848,"low":849,"close":850,"change":196,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-06",3,2.85,2.98,0.34,295300,{"date":854,"open":855,"high":850,"low":798,"close":856,"change":35,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-05",2.83,2.97,6.83,271300,{"date":860,"open":850,"high":323,"low":495,"close":495,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":495},"2026-05-04",-0.21,-7.02,299500,{"date":865,"open":866,"high":842,"low":369,"close":323,"change":398,"percent_change":798,"volume":867,"transactions":9,"vwap":323},"2026-05-01",2.95,347800,{"date":869,"open":870,"high":866,"low":871,"close":872,"change":204,"percent_change":204,"volume":873,"transactions":9,"vwap":872},"2026-04-30",2.92,2.8,2.91,350500,{"date":875,"open":866,"high":848,"low":876,"close":872,"change":297,"percent_change":877,"volume":878,"transactions":9,"vwap":872},"2026-04-29",2.86,-2.35,313200,{"date":880,"open":369,"high":881,"low":870,"close":850,"change":163,"percent_change":573,"volume":882,"transactions":9,"vwap":850},"2026-04-28",3.01,309600,{"date":884,"open":885,"high":885,"low":870,"close":866,"change":788,"percent_change":886,"volume":887,"transactions":9,"vwap":866},"2026-04-27",3.09,-4.84,330200,{"date":889,"open":890,"high":843,"low":866,"close":891,"change":626,"percent_change":457,"volume":892,"transactions":9,"vwap":891},"2026-04-24",3.04,3.1,265200,{"date":894,"open":895,"high":895,"low":866,"close":842,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":842},"2026-04-23",3.28,-0.25,-7.62,444600,{"date":900,"open":901,"high":901,"low":902,"close":895,"change":297,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-04-22",3.36,3.21,-2.09,337000,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":824,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-21",3.2,3.48,3.35,3.72,426500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":440,"percent_change":262,"volume":918,"transactions":9,"vwap":917},"2026-04-20",3.33,3.38,3.14,3.23,622400,{"date":920,"open":921,"high":922,"low":921,"close":807,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":807},"2026-04-17",3.3,3.63,0.17,5.28,1971600,{"date":927,"open":890,"high":928,"low":369,"close":929,"change":35,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-16",3.24,3.22,6.27,630900,{"date":933,"open":855,"high":934,"low":855,"close":842,"change":637,"percent_change":935,"volume":936,"transactions":9,"vwap":842},"2026-04-15",3.08,8.6,614100,{"date":938,"open":523,"high":871,"low":523,"close":766,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":766},"2026-04-14",0.27,10.71,481500,{"date":943,"open":457,"high":534,"low":457,"close":523,"change":497,"percent_change":944,"volume":945,"transactions":9,"vwap":523},"2026-04-13",9.57,633000,{"date":947,"open":457,"high":667,"low":744,"close":624,"change":261,"percent_change":948,"volume":949,"transactions":9,"vwap":624},"2026-04-10",-2.54,347300,{"date":951,"open":724,"high":724,"low":632,"close":715,"change":297,"percent_change":952,"volume":953,"transactions":9,"vwap":715},"2026-04-09",-2.88,573100,{"date":955,"open":956,"high":513,"low":616,"close":724,"change":307,"percent_change":957,"volume":958,"transactions":9,"vwap":724},"2026-04-08",2.58,-1.62,541900,{"date":960,"open":532,"high":505,"low":624,"close":505,"change":626,"percent_change":870,"volume":961,"transactions":9,"vwap":505},"2026-04-07",402800,{"date":963,"open":797,"high":534,"low":667,"close":964,"change":440,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-06",2.4,-6.25,336000,{"date":968,"open":797,"high":969,"low":514,"close":456,"change":218,"percent_change":970,"volume":971,"transactions":9,"vwap":456},"2026-04-02",2.66,-0.39,612200,{"date":973,"open":534,"high":513,"low":720,"close":512,"change":626,"percent_change":871,"volume":974,"transactions":9,"vwap":512},"2026-04-01",320900,{"date":976,"open":964,"high":977,"low":667,"close":494,"change":35,"percent_change":978,"volume":979,"transactions":9,"vwap":494},"2026-03-31",2.53,8.23,460300,{"date":981,"open":618,"high":745,"low":542,"close":457,"change":535,"percent_change":982,"volume":983,"transactions":9,"vwap":457},"2026-03-30",4.05,368100,{"date":985,"open":609,"high":609,"low":690,"close":617,"change":811,"percent_change":986,"volume":987,"transactions":9,"vwap":617},"2026-03-27",-3.9,367500,{"date":989,"open":494,"high":512,"low":624,"close":457,"change":896,"percent_change":990,"volume":991,"transactions":9,"vwap":457},"2026-03-26",-9.77,485000,{"date":993,"open":534,"high":956,"low":515,"close":456,"change":186,"percent_change":964,"volume":994,"transactions":9,"vwap":456},"2026-03-25",427400,{"date":996,"open":486,"high":486,"low":745,"close":494,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":494},"2026-03-24",-0.14,-5.3,909500,{"date":1001,"open":772,"high":761,"low":512,"close":486,"change":307,"percent_change":1002,"volume":1003,"transactions":9,"vwap":486},"2026-03-23",-1.49,584100,{"date":1005,"open":1006,"high":1006,"low":760,"close":760,"change":896,"percent_change":1007,"volume":1008,"transactions":9,"vwap":760},"2026-03-20",2.88,-8.53,1059000,{"date":1010,"open":848,"high":881,"low":837,"close":682,"change":746,"percent_change":1011,"volume":1012,"transactions":9,"vwap":682},"2026-03-19",-3.93,480100,{"date":1014,"open":908,"high":908,"low":890,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-18",3.05,-0.32,-9.5,871200,{"date":1020,"open":921,"high":1021,"low":916,"close":1022,"change":103,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1022},"2026-03-17",3.45,3.37,1092300,{"date":1025,"open":934,"high":1026,"low":881,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-16",3.44,3.26,0.26,8.67,1565500,{"date":1032,"open":798,"high":881,"low":772,"close":848,"change":939,"percent_change":1033,"volume":1034,"transactions":9,"vwap":848},"2026-03-13",9.89,794400,{"date":1036,"open":778,"high":1037,"low":754,"close":485,"change":186,"percent_change":728,"volume":1038,"transactions":9,"vwap":485},"2026-03-12",2.81,566300,{"date":1040,"open":1041,"high":881,"low":478,"close":767,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":767},"2026-03-11",2.96,-0.27,-9.18,714500,{"date":1046,"open":1047,"high":1048,"low":477,"close":369,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":369},"2026-03-10",2.69,3.18,0.45,18.07,2030300,{"date":1053,"open":969,"high":969,"low":533,"close":515,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":515},"2026-03-09",-0.23,-8.46,579900,{"date":1058,"open":466,"high":1059,"low":466,"close":496,"change":269,"percent_change":768,"volume":1060,"transactions":9,"vwap":496},"2026-03-06",2.89,829100,{"date":1062,"open":513,"high":1059,"low":512,"close":782,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":782},"2026-03-05",0.32,13.45,1426400,{"date":1067,"open":608,"high":514,"low":611,"close":667,"change":154,"percent_change":1068,"volume":1069,"transactions":9,"vwap":667},"2026-03-04",8.18,675500,{"date":1071,"open":632,"high":632,"low":642,"close":542,"change":297,"percent_change":1072,"volume":1073,"transactions":9,"vwap":542},"2026-03-03",-3.08,396800,{"date":1075,"open":724,"high":76,"low":728,"close":740,"change":1054,"percent_change":1076,"volume":1077,"transactions":9,"vwap":740},"2026-03-02",-9.2,970300,{"date":1079,"open":803,"high":872,"low":457,"close":494,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":494},"2026-02-27",0.29,13.12,2353600,{"date":1084,"open":560,"high":744,"low":589,"close":632,"change":398,"percent_change":1085,"volume":1086,"transactions":9,"vwap":632},"2026-02-26",3.76,826900,{"date":1088,"open":600,"high":608,"low":447,"close":560,"change":626,"percent_change":1089,"volume":1090,"transactions":9,"vwap":560},"2026-02-25",3.4,941900,{"date":1092,"open":588,"high":562,"low":1093,"close":600,"change":225,"percent_change":1094,"volume":1095,"transactions":9,"vwap":600},"2026-02-24",2.02,-0.96,435200,{"date":1097,"open":609,"high":609,"low":701,"close":589,"change":92,"percent_change":1098,"volume":1099,"transactions":9,"vwap":589},"2026-02-23",-8.77,584700,{"date":1101,"open":632,"high":457,"low":647,"close":631,"change":186,"percent_change":782,"volume":1102,"transactions":9,"vwap":631},"2026-02-20",221300,{"date":1104,"open":609,"high":609,"low":599,"close":617,"change":261,"percent_change":1105,"volume":1106,"transactions":9,"vwap":617},"2026-02-19",-2.63,375700,{"date":1108,"open":632,"high":625,"low":552,"close":631,"change":186,"percent_change":782,"volume":1109,"transactions":9,"vwap":631},"2026-02-18",293100,{"date":1111,"open":625,"high":625,"low":552,"close":617,"change":997,"percent_change":1112,"volume":1113,"transactions":9,"vwap":617},"2026-02-17",-5.93,500000,{"date":1115,"open":542,"high":964,"low":552,"close":715,"change":672,"percent_change":1116,"volume":1117,"transactions":9,"vwap":715},"2026-02-13",7.27,319100,{"date":1119,"open":803,"high":505,"low":562,"close":542,"change":896,"percent_change":1120,"volume":1121,"transactions":9,"vwap":542},"2026-02-12",-10.2,831200,{"date":1123,"open":766,"high":773,"low":532,"close":514,"change":118,"percent_change":1124,"volume":1125,"transactions":9,"vwap":514},"2026-02-11",-11.87,507000,{"date":1127,"open":369,"high":934,"low":495,"close":495,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":495},"2026-02-10",-0.18,-6.08,288400,{"date":1132,"open":1015,"high":1015,"low":1133,"close":1041,"change":297,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1041},"2026-02-09",2.84,-2.31,405600,{"date":1137,"open":856,"high":843,"low":1006,"close":842,"change":648,"percent_change":1138,"volume":1139,"transactions":9,"vwap":842},"2026-02-06",3.41,259400,{"date":1141,"open":1142,"high":1143,"low":876,"close":682,"change":1054,"percent_change":1144,"volume":1145,"transactions":9,"vwap":682},"2026-02-05",3.15,3.17,-7.28,555500,{"date":1147,"open":916,"high":1027,"low":885,"close":1148,"change":50,"percent_change":282,"volume":1149,"transactions":9,"vwap":1148},"2026-02-04",3.16,388500,{"date":1151,"open":1027,"high":895,"low":842,"close":1152,"change":997,"percent_change":341,"volume":1153,"transactions":9,"vwap":1152},"2026-02-03",3.12,198200,{"date":1155,"open":1048,"high":895,"low":1048,"close":1027,"change":626,"percent_change":647,"volume":1156,"transactions":9,"vwap":1027},"2026-02-02",154600,{"date":1158,"open":907,"high":917,"low":916,"close":1159,"change":225,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-01-30",3.19,-0.62,127400,{"date":1163,"open":1164,"high":1164,"low":843,"close":902,"change":113,"percent_change":147,"volume":1165,"transactions":9,"vwap":902},"2026-01-29",3.25,155200,{"date":1167,"open":1138,"high":1168,"low":916,"close":928,"change":1128,"percent_change":1169,"volume":1170,"transactions":9,"vwap":928},"2026-01-28",3.42,-5.26,303600,{"date":1172,"open":1173,"high":729,"low":1089,"close":1168,"change":677,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1168},"2026-01-27",3.58,-4.74,202000,{"date":1177,"open":1178,"high":1179,"low":807,"close":1180,"change":563,"percent_change":1085,"volume":1181,"transactions":9,"vwap":1180},"2026-01-26",3.46,3.61,3.59,204800,{"date":1183,"open":1138,"high":1184,"low":1089,"close":1178,"change":50,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1178},"2026-01-23",3.53,1.17,197700,{"date":1188,"open":895,"high":1189,"low":895,"close":1168,"change":923,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1168},"2026-01-22",3.47,5.23,351300,{"date":1193,"open":1159,"high":914,"low":1159,"close":1164,"change":398,"percent_change":523,"volume":1194,"transactions":9,"vwap":1164},"2026-01-21",272400,{"date":1196,"open":929,"high":1027,"low":843,"close":1143,"change":414,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1143},"2026-01-20",-3.94,188100,{"date":1200,"open":1201,"high":914,"low":929,"close":921,"change":225,"percent_change":449,"volume":1202,"transactions":9,"vwap":921},"2026-01-16",3.32,142900,{"date":1204,"open":1027,"high":1168,"low":929,"close":1201,"change":186,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1201},"2026-01-15",1.84,239200,{"date":1208,"open":917,"high":1209,"low":1210,"close":1027,"change":50,"percent_change":193,"volume":1211,"transactions":9,"vwap":1027},"2026-01-14",3.31,3.13,161000,{"date":1213,"open":1138,"high":1214,"low":1143,"close":929,"change":1128,"percent_change":1215,"volume":1216,"transactions":9,"vwap":929},"2026-01-13",3.43,-5.29,284900,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1089,"change":746,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1089},"2026-01-12",3.51,3.34,-3.41,151600,{"date":1224,"open":1179,"high":1225,"low":908,"close":1226,"change":297,"percent_change":820,"volume":1161,"transactions":9,"vwap":1226},"2026-01-09",3.62,3.52,{"date":1228,"open":1173,"high":1229,"low":1230,"close":1180,"change":225,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1180},"2026-01-08",3.69,3.57,-0.55,133000,{"date":1234,"open":1173,"high":1235,"low":1219,"close":1179,"change":269,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1179},"2026-01-07",3.71,0.56,214700,{"date":1239,"open":1179,"high":922,"low":908,"close":1180,"change":218,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1180},"2026-01-06",-0.28,181100,{"date":1243,"open":1173,"high":1244,"low":1219,"close":729,"change":163,"percent_change":1245,"volume":1246,"transactions":9,"vwap":729},"2026-01-05",3.75,0.84,526000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1230,"change":113,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1230},"2026-01-02",3.66,3.79,3.56,-0.83,208500,{"date":1255,"open":1230,"high":1225,"low":908,"close":729,"change":186,"percent_change":1256,"volume":1257,"transactions":9,"vwap":729},"2025-12-31",1.69,316800,{"date":1259,"open":1138,"high":1230,"low":1022,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-30",3.54,0.14,4.12,172500,{"date":1265,"open":1260,"high":1173,"low":915,"close":1089,"change":677,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1089},"2025-12-29",-4.76,301400,{"date":1269,"open":1225,"high":1225,"low":1226,"close":1230,"change":470,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1230},"2025-12-26",-1.38,155800,{"date":1273,"open":1274,"high":1225,"low":908,"close":1225,"change":672,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1225},"2025-12-24",3.49,4.62,113800,{"date":1278,"open":1225,"high":1225,"low":1026,"close":1178,"change":677,"percent_change":620,"volume":1279,"transactions":9,"vwap":1178},"2025-12-23",164900,{"date":1281,"open":1249,"high":910,"low":729,"close":922,"change":113,"percent_change":1282,"volume":1283,"transactions":9,"vwap":922},"2025-12-22",-0.82,170800,{"date":1285,"open":1286,"high":1286,"low":1251,"close":1249,"change":307,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1249},"2025-12-19",3.7,-1.08,1012500,{"date":1290,"open":536,"high":1291,"low":536,"close":1286,"change":50,"percent_change":77,"volume":1292,"transactions":9,"vwap":1286},"2025-12-18",3.78,183400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1249,"change":487,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1249},"2025-12-17",3.74,3.9,3.64,-2.14,289200,{"date":1301,"open":1085,"high":1291,"low":1173,"close":1295,"change":113,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1295},"2025-12-16",-0.8,424700,{"date":1305,"open":1306,"high":1307,"low":1286,"close":553,"change":811,"percent_change":1308,"volume":1309,"transactions":9,"vwap":553},"2025-12-15",3.86,3.88,-2.33,224100,{"date":1311,"open":1296,"high":1312,"low":1313,"close":1306,"change":225,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1306},"2025-12-12",3.99,3.85,-0.52,260600,{"date":1317,"open":1318,"high":1296,"low":1291,"close":1307,"change":269,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1307},"2025-12-11",3.84,0.52,246600,{"date":1322,"open":1323,"high":1324,"low":729,"close":1306,"change":154,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1306},"2025-12-10",3.68,3.89,4.89,527900,{"date":1328,"open":1244,"high":1306,"low":536,"close":1323,"change":307,"percent_change":1287,"volume":1329,"transactions":9,"vwap":1323},"2025-12-09",317500,{"date":1331,"open":729,"high":1244,"low":1184,"close":910,"change":1261,"percent_change":1332,"volume":1333,"transactions":9,"vwap":910},"2025-12-08",3.91,317000,{"date":1335,"open":1085,"high":1250,"low":1336,"close":1173,"change":1128,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1173},"2025-12-05",3.55,-4.79,172900,{"date":1340,"open":922,"high":1332,"low":922,"close":1085,"change":563,"percent_change":1173,"volume":1341,"transactions":9,"vwap":1085},"2025-12-04",395400,{"date":1343,"open":908,"high":1297,"low":1214,"close":922,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":922},"2025-12-03",0.15,4.31,357200,{"date":1348,"open":1168,"high":729,"low":909,"close":908,"change":398,"percent_change":625,"volume":1349,"transactions":9,"vwap":908},"2025-12-02",357000,{"date":1351,"open":1220,"high":1173,"low":1220,"close":1089,"change":50,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1089},"2025-12-01",1.19,534800,{"date":1355,"open":1027,"high":1168,"low":1148,"close":901,"change":398,"percent_change":532,"volume":1356,"transactions":9,"vwap":901},"2025-11-28",219700,{"date":1358,"open":1142,"high":1201,"low":1142,"close":895,"change":824,"percent_change":1359,"volume":1360,"transactions":9,"vwap":895},"2025-11-26",3.8,381600,{"date":1362,"open":891,"high":907,"low":934,"close":1148,"change":186,"percent_change":671,"volume":1363,"transactions":9,"vwap":1148},"2025-11-25",330700,{"date":1365,"open":870,"high":1143,"low":1059,"close":891,"change":672,"percent_change":1366,"volume":1367,"transactions":9,"vwap":891},"2025-11-24",5.44,630600,{"date":1369,"open":496,"high":850,"low":496,"close":369,"change":497,"percent_change":1370,"volume":1371,"transactions":9,"vwap":369},"2025-11-21",8.09,435900,{"date":1373,"open":969,"high":766,"low":969,"close":496,"change":626,"percent_change":486,"volume":1374,"transactions":9,"vwap":496},"2025-11-20",322800,{"date":1376,"open":772,"high":798,"low":477,"close":778,"change":470,"percent_change":1377,"volume":1378,"transactions":9,"vwap":778},"2025-11-19",-1.85,264400,{"date":1380,"open":772,"high":761,"low":767,"close":782,"change":196,"percent_change":774,"volume":1381,"transactions":9,"vwap":782},"2025-11-18",244200,{"date":1383,"open":855,"high":872,"low":969,"close":1047,"change":440,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1047},"2025-11-17",-5.61,285400,{"date":1387,"open":855,"high":323,"low":495,"close":849,"change":113,"percent_change":1388,"volume":1389,"transactions":9,"vwap":849},"2025-11-14",-1.04,508600,{"date":1391,"open":1059,"high":934,"low":837,"close":1006,"change":204,"percent_change":204,"volume":1392,"transactions":9,"vwap":1006},"2025-11-13",511400,{"date":1394,"open":798,"high":369,"low":485,"close":1006,"change":1261,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1006},"2025-11-12",5.11,639100,{"date":1398,"open":512,"high":787,"low":515,"close":761,"change":923,"percent_change":1399,"volume":1400,"transactions":9,"vwap":761},"2025-11-11",6.61,441900,{"date":1402,"open":855,"high":855,"low":534,"close":512,"change":788,"percent_change":1403,"volume":1404,"transactions":9,"vwap":512},"2025-11-10",-5.51,831100,{"date":1406,"open":848,"high":848,"low":515,"close":496,"change":716,"percent_change":1407,"volume":1408,"transactions":9,"vwap":496},"2025-11-07",-13.65,1425400,{"date":1410,"open":1411,"high":1411,"low":844,"close":1142,"change":746,"percent_change":812,"volume":1412,"transactions":9,"vwap":1142},"2025-11-06",3.29,340600,{"date":1414,"open":1143,"high":921,"low":1143,"close":1415,"change":824,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-05",3.27,3.81,105900,{"date":1419,"open":1148,"high":1209,"low":1142,"close":1142,"change":225,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1142},"2025-11-04",-0.63,210900,{"date":1423,"open":1178,"high":1274,"low":1142,"close":1143,"change":1016,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1143},"2025-11-03",-9.17,344100,{"date":1427,"open":1201,"high":1226,"low":1201,"close":1274,"change":1261,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1274},"2025-10-31",4.18,201300,{"date":1431,"open":1022,"high":1274,"low":909,"close":909,"change":470,"percent_change":1432,"volume":1433,"transactions":9,"vwap":909},"2025-10-30",-1.47,110900,{"date":1435,"open":1089,"high":1230,"low":807,"close":1089,"change":218,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1089},"2025-10-29",-0.29,138500,{"date":1439,"open":908,"high":1219,"low":1089,"close":1138,"change":297,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1138},"2025-10-28",-2.01,126600,{"date":1443,"open":1173,"high":1179,"low":908,"close":908,"change":601,"percent_change":1444,"volume":1445,"transactions":9,"vwap":908},"2025-10-27",-2.79,134600,{"date":1447,"open":1173,"high":1249,"low":1173,"close":1173,"change":196,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1173},"2025-10-24",0.28,94100,{"date":1451,"open":1184,"high":1452,"low":1178,"close":1230,"change":50,"percent_change":1453,"volume":1202,"transactions":9,"vwap":1230},"2025-10-23",3.65,1.13,{"date":1455,"open":1179,"high":1297,"low":1189,"close":1184,"change":746,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1184},"2025-10-22",-3.29,189300,{"date":1459,"open":1260,"high":1323,"low":1274,"close":1452,"change":103,"percent_change":843,"volume":1460,"transactions":9,"vwap":1452},"2025-10-21",201100,{"date":1462,"open":1336,"high":536,"low":1463,"close":1260,"change":50,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1260},"2025-10-20",3.5,1.14,252900,{"date":1467,"open":1251,"high":1225,"low":1026,"close":1463,"change":487,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1463},"2025-10-17",-2.23,289600,{"date":1471,"open":1251,"high":1452,"low":1184,"close":1173,"change":196,"percent_change":1448,"volume":1472,"transactions":9,"vwap":1173},"2025-10-16",140600,{"date":1474,"open":1251,"high":1297,"low":908,"close":1230,"change":50,"percent_change":1453,"volume":1475,"transactions":9,"vwap":1230},"2025-10-15",124400,{"date":1477,"open":1201,"high":1180,"low":1201,"close":1184,"change":563,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1184},"2025-10-14",3.82,199600,{"date":1481,"open":729,"high":1452,"low":807,"close":1089,"change":440,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1089},"2025-10-13",-4.49,255800,{"date":1485,"open":1452,"high":1085,"low":1463,"close":1251,"change":601,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1251},"2025-10-10",-2.73,352400,{"date":1489,"open":1318,"high":1318,"low":1249,"close":1249,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1249},"2025-10-09",-0.19,-4.94,377200,{"date":1494,"open":553,"high":1306,"low":1286,"close":1313,"change":824,"percent_change":929,"volume":1495,"transactions":9,"vwap":1313},"2025-10-08",353700,{"date":1497,"open":1286,"high":1416,"low":1452,"close":1498,"change":398,"percent_change":647,"volume":1499,"transactions":9,"vwap":1498},"2025-10-07",3.73,309200,{"date":1501,"open":1225,"high":1478,"low":1179,"close":1452,"change":186,"percent_change":421,"volume":1502,"transactions":9,"vwap":1452},"2025-10-06",559900,{"date":1504,"open":901,"high":1244,"low":901,"close":1180,"change":543,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1180},"2025-10-03",7.49,481400,{"date":1508,"open":1214,"high":1021,"low":1209,"close":1220,"change":487,"percent_change":1509,"volume":1385,"transactions":9,"vwap":1220},"2025-10-02",-2.34,{"date":1511,"open":909,"high":908,"low":914,"close":1168,"change":186,"percent_change":1512,"volume":882,"transactions":9,"vwap":1168},"2025-10-01",1.79,{"date":1514,"open":1138,"high":1138,"low":1411,"close":901,"change":470,"percent_change":1432,"volume":1515,"transactions":9,"vwap":901},"2025-09-30",162000,{"date":1517,"open":909,"high":1219,"low":1411,"close":1138,"change":824,"percent_change":1452,"volume":1518,"transactions":9,"vwap":1138},"2025-09-29",284600,{"date":1520,"open":1178,"high":1178,"low":1411,"close":1411,"change":677,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1411},"2025-09-26",-4.91,277700,{"date":1524,"open":1251,"high":1230,"low":915,"close":1178,"change":619,"percent_change":1072,"volume":1525,"transactions":9,"vwap":1178},"2025-09-25",199700,{"date":1527,"open":1274,"high":1180,"low":1021,"close":1230,"change":398,"percent_change":744,"volume":1528,"transactions":9,"vwap":1230},"2025-09-24",232500,{"date":1530,"open":1297,"high":1229,"low":1021,"close":1274,"change":788,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1274},"2025-09-23",-4.12,311100,{"date":1534,"open":1498,"high":1498,"low":1336,"close":1297,"change":601,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1297},"2025-09-22",-2.67,321000,{"date":1538,"open":1291,"high":1416,"low":1452,"close":1295,"change":470,"percent_change":108,"volume":1539,"transactions":9,"vwap":1295},"2025-09-19",902200,{"date":1541,"open":1286,"high":1306,"low":1286,"close":1250,"change":824,"percent_change":1415,"volume":1542,"transactions":9,"vwap":1250},"2025-09-18",243800,{"date":1544,"open":1180,"high":1250,"low":1184,"close":536,"change":398,"percent_change":608,"volume":1545,"transactions":9,"vwap":536},"2025-09-17",254400,{"date":1547,"open":1230,"high":1179,"low":1184,"close":1180,"change":269,"percent_change":1236,"volume":1279,"transactions":9,"vwap":1180},"2025-09-16",{"date":1549,"open":1173,"high":1225,"low":1184,"close":1230,"change":204,"percent_change":204,"volume":1550,"transactions":9,"vwap":1230},"2025-09-15",262000,{"date":1552,"open":1286,"high":1286,"low":1219,"close":1230,"change":746,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1230},"2025-09-12",-3.25,452600,{"date":1556,"open":1286,"high":1359,"low":1249,"close":1229,"change":218,"percent_change":1042,"volume":1557,"transactions":9,"vwap":1229},"2025-09-11",248000,{"date":1559,"open":1235,"high":1478,"low":1229,"close":1286,"change":470,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1286},"2025-09-10",-1.33,290200,{"date":1563,"open":1416,"high":1564,"low":1229,"close":1244,"change":113,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1244},"2025-09-09",3.94,-0.79,297200,{"date":1568,"open":1359,"high":1307,"low":1498,"close":1291,"change":204,"percent_change":204,"volume":1569,"transactions":9,"vwap":1291},"2025-09-08",208800,{"date":1571,"open":1359,"high":1572,"low":1498,"close":1291,"change":307,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1291},"2025-09-05",3.97,-1.05,314100,{"date":1576,"open":1235,"high":1577,"low":1249,"close":1478,"change":103,"percent_change":1041,"volume":1578,"transactions":9,"vwap":1478},"2025-09-04",3.83,242300,{"date":1580,"open":1577,"high":1318,"low":1323,"close":1235,"change":997,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1235},"2025-09-03",-3.64,265400,{"date":1584,"open":1498,"high":1313,"low":1286,"close":1313,"change":186,"percent_change":422,"volume":1585,"transactions":9,"vwap":1313},"2025-09-02",260800,{"date":1587,"open":1498,"high":1478,"low":1286,"close":1250,"change":626,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1250},"2025-08-29",1.88,209400,{"date":1591,"open":1498,"high":1295,"low":1226,"close":910,"change":69,"percent_change":296,"volume":1592,"transactions":9,"vwap":910},"2025-08-28",296500,{"date":1594,"open":1229,"high":1244,"low":1297,"close":536,"change":470,"percent_change":1595,"volume":1596,"transactions":9,"vwap":536},"2025-08-27",-1.34,209700,{"date":1598,"open":1478,"high":1307,"low":1249,"close":910,"change":261,"percent_change":1599,"volume":1600,"transactions":9,"vwap":910},"2025-08-26",-1.59,235700,{"date":1602,"open":1250,"high":1313,"low":1235,"close":1291,"change":225,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1291},"2025-08-25",-0.53,224200,{"date":1606,"open":1297,"high":1313,"low":1297,"close":1359,"change":672,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1359},"2025-08-22",4.4,302600,{"date":1610,"open":1286,"high":553,"low":1184,"close":1297,"change":307,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1297},"2025-08-21",-1.09,327000,{"date":1614,"open":553,"high":1324,"low":1249,"close":1323,"change":811,"percent_change":816,"volume":1615,"transactions":9,"vwap":1323},"2025-08-20",542000,{"date":1617,"open":1244,"high":1577,"low":1225,"close":553,"change":163,"percent_change":1618,"volume":1619,"transactions":9,"vwap":553},"2025-08-19",0.8,660900,{"date":1621,"open":1180,"high":1244,"low":1336,"close":1295,"change":563,"percent_change":729,"volume":1622,"transactions":9,"vwap":1295},"2025-08-18",240100,{"date":1624,"open":1452,"high":536,"low":1173,"close":1179,"change":113,"percent_change":1282,"volume":1625,"transactions":9,"vwap":1179},"2025-08-15",228400,{"date":1627,"open":1085,"high":1250,"low":1260,"close":1297,"change":1128,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1297},"2025-08-14",-4.71,258100,{"date":1631,"open":1225,"high":1313,"low":1184,"close":1478,"change":497,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1478},"2025-08-13",6.11,351000,{"date":1635,"open":1219,"high":1478,"low":1219,"close":729,"change":648,"percent_change":876,"volume":1636,"transactions":9,"vwap":729},"2025-08-12",629500,{"date":1638,"open":1021,"high":1323,"low":1022,"close":1463,"change":398,"percent_change":710,"volume":1639,"transactions":9,"vwap":1463},"2025-08-11",702600,{"date":1641,"open":627,"high":1463,"low":1642,"close":1168,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1168},"2025-08-08",2.9,0.69,25.27,1799200,{"date":1647,"open":496,"high":495,"low":782,"close":485,"change":269,"percent_change":768,"volume":1648,"transactions":9,"vwap":485},"2025-08-07",749700,{"date":1650,"open":369,"high":369,"low":767,"close":772,"change":1054,"percent_change":1651,"volume":1652,"transactions":9,"vwap":772},"2025-08-06",-7.82,929700,{"date":1654,"open":856,"high":881,"low":855,"close":369,"change":113,"percent_change":1655,"volume":1656,"transactions":9,"vwap":369},"2025-08-05",-1.01,712200,{"date":1658,"open":1142,"high":907,"low":682,"close":856,"change":746,"percent_change":1659,"volume":1660,"transactions":9,"vwap":856},"2025-08-04",-3.88,1504000,{"date":1662,"open":1663,"high":1262,"low":848,"close":885,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":885},"2025-08-01",4.1,-1.89,-37.95,2650800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":196,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-07-31",4.97,5.06,4.88,4.98,0.2,234500,{"date":1676,"open":1677,"high":1678,"low":1325,"close":1669,"change":92,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2025-07-30",5.18,5.26,-3.87,235100,{"date":1682,"open":1683,"high":1684,"low":1670,"close":1685,"change":204,"percent_change":204,"volume":1686,"transactions":9,"vwap":1685},"2025-07-29",5.21,5.22,5.17,167700,{"date":1688,"open":924,"high":924,"low":1689,"close":1685,"change":811,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1685},"2025-07-28",5.12,-1.71,117900,{"date":1693,"open":924,"high":924,"low":1694,"close":1678,"change":225,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1678},"2025-07-25",5.15,-0.38,150700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":924,"change":677,"percent_change":1701,"volume":1702,"transactions":9,"vwap":924},"2025-07-24",5.49,5.27,-3.12,163600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":648,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-23",5.35,5.51,5.31,5.45,1.87,382800,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1705,"change":1080,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1705},"2025-07-22",5.07,5.36,5.73,234300,{"date":1718,"open":1713,"high":1719,"low":1720,"close":1670,"change":186,"percent_change":240,"volume":1721,"transactions":9,"vwap":1670},"2025-07-21",5.1,5,170200,{"date":1723,"open":1672,"high":1724,"low":1725,"close":1720,"change":163,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1720},"2025-07-18",5.03,4.86,0.6,335400,{"date":1729,"open":1730,"high":1694,"low":1730,"close":1669,"change":113,"percent_change":449,"volume":1731,"transactions":9,"vwap":1669},"2025-07-17",4.95,261200,{"date":1733,"open":1734,"high":1713,"low":1735,"close":1720,"change":113,"percent_change":449,"volume":1736,"transactions":9,"vwap":1720},"2025-07-16",5.01,4.9,325300,{"date":1738,"open":1395,"high":1684,"low":1734,"close":1724,"change":619,"percent_change":1298,"volume":1739,"transactions":9,"vwap":1724},"2025-07-15",422900,{"date":1741,"open":1683,"high":1742,"low":1743,"close":1744,"change":601,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-14",5.24,5.04,5.14,-1.91,189600,{"date":1748,"open":1719,"high":1707,"low":1670,"close":1742,"change":535,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1742},"2025-07-11",1.75,360100,{"date":1752,"open":1714,"high":1753,"low":1754,"close":1694,"change":593,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1694},"2025-07-10",5.4,5.13,-4.45,174100,{"date":1758,"open":1759,"high":1760,"low":1670,"close":1761,"change":1673,"percent_change":1313,"volume":1762,"transactions":9,"vwap":1761},"2025-07-09",5.19,5.48,5.39,513300,{"date":1764,"open":1734,"high":924,"low":1734,"close":1759,"change":35,"percent_change":1359,"volume":1765,"transactions":9,"vwap":1759},"2025-07-08",186000,{"date":1767,"open":1689,"high":1685,"low":1768,"close":1720,"change":677,"percent_change":1456,"volume":1769,"transactions":9,"vwap":1720},"2025-07-07",4.93,182400,{"date":1771,"open":1772,"high":1685,"low":1735,"close":1685,"change":35,"percent_change":1478,"volume":1445,"transactions":9,"vwap":1685},"2025-07-03",4.99,{"date":1774,"open":1775,"high":1772,"low":1725,"close":1672,"change":269,"percent_change":506,"volume":1776,"transactions":9,"vwap":1672},"2025-07-02",4.96,119300,{"date":1778,"open":1779,"high":1719,"low":1780,"close":1775,"change":1344,"percent_change":1152,"volume":1781,"transactions":9,"vwap":1775},"2025-07-01",4.81,4.8,210400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1779,"change":113,"percent_change":1160,"volume":1787,"transactions":9,"vwap":1779},"2025-06-30",4.85,4.91,4.71,201800,{"date":1789,"open":1779,"high":1768,"low":1790,"close":187,"change":50,"percent_change":248,"volume":1791,"transactions":9,"vwap":187},"2025-06-27",4.75,515100,{"date":1793,"open":649,"high":1784,"low":649,"close":1780,"change":204,"percent_change":204,"volume":1794,"transactions":9,"vwap":1780},"2025-06-26",152700,{"date":1796,"open":1735,"high":1772,"low":1797,"close":1780,"change":487,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1780},"2025-06-25",4.73,-1.64,250700,{"date":1801,"open":1325,"high":1775,"low":1802,"close":1671,"change":69,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1671},"2025-06-24",4.76,1.04,273500,{"date":1806,"open":1785,"high":825,"low":1807,"close":1808,"change":746,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-06-23",4.7,4.83,-2.42,294500,{"date":1812,"open":1813,"high":1813,"low":649,"close":1730,"change":1436,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1730},"2025-06-20",5.25,-5.53,806900,{"date":1817,"open":1813,"high":1705,"low":1818,"close":1742,"change":307,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1742},"2025-06-18",5.2,-0.76,163000,{"date":1822,"open":1699,"high":1699,"low":1700,"close":924,"change":896,"percent_change":1823,"volume":1824,"transactions":9,"vwap":924},"2025-06-17",-4.52,157900,{"date":1826,"open":1707,"high":1827,"low":1683,"close":1828,"change":1028,"percent_change":1768,"volume":1829,"transactions":9,"vwap":1828},"2025-06-16",5.59,5.53,313500,{"date":1831,"open":1678,"high":1753,"low":1685,"close":1700,"change":261,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1700},"2025-06-13",-1.13,161700,{"date":1835,"open":1836,"high":1837,"low":924,"close":1838,"change":746,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-06-12",5.46,5.47,5.33,-2.2,129500,{"date":1842,"open":1678,"high":1843,"low":1744,"close":1708,"change":1673,"percent_change":1416,"volume":1844,"transactions":9,"vwap":1708},"2025-06-11",5.5,284700,{"date":1846,"open":1847,"high":924,"low":1848,"close":1813,"change":154,"percent_change":1336,"volume":659,"transactions":9,"vwap":1813},"2025-06-10",5.09,5.02,{"date":1850,"open":1743,"high":1847,"low":1772,"close":1713,"change":186,"percent_change":240,"volume":1851,"transactions":9,"vwap":1713},"2025-06-09",110500,{"date":1853,"open":1848,"high":1754,"low":1768,"close":1734,"change":163,"percent_change":1726,"volume":1854,"transactions":9,"vwap":1734},"2025-06-06",138000,{"date":1856,"open":1725,"high":1772,"low":1857,"close":1672,"change":103,"percent_change":609,"volume":1858,"transactions":9,"vwap":1672},"2025-06-05",4.77,273300,{"date":1860,"open":1725,"high":1730,"low":1861,"close":1862,"change":69,"percent_change":1803,"volume":1863,"transactions":9,"vwap":1862},"2025-06-04",4.79,4.87,154800,{"date":1865,"open":1866,"high":1862,"low":1867,"close":1868,"change":824,"percent_change":469,"volume":1869,"transactions":9,"vwap":1868},"2025-06-03",4.68,4.63,4.82,165300,{"date":1871,"open":1735,"high":1735,"low":1872,"close":1807,"change":861,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1807},"2025-06-02",4.67,-4.28,340700,{"date":1876,"open":1735,"high":1775,"low":1808,"close":1785,"change":225,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1785},"2025-05-30",-0.41,198300,{"date":1880,"open":1713,"high":1719,"low":1862,"close":1768,"change":619,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1768},"2025-05-29",-2.18,190000,{"date":1884,"open":1395,"high":1754,"low":1775,"close":1743,"change":487,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1743},"2025-05-28",-1.56,155400,{"date":1888,"open":1677,"high":1683,"low":1743,"close":1689,"change":225,"percent_change":970,"volume":1889,"transactions":9,"vwap":1689},"2025-05-27",211500,{"date":1891,"open":1694,"high":1677,"low":1892,"close":1744,"change":601,"percent_change":1745,"volume":1893,"transactions":9,"vwap":1744},"2025-05-23",5.08,201600,{"date":1895,"open":1677,"high":1896,"low":1847,"close":1742,"change":69,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1742},"2025-05-22",5.38,0.96,260100,{"date":1900,"open":1760,"high":1828,"low":1892,"close":1759,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1759},"2025-05-21",-0.36,-6.49,313100,{"date":1905,"open":1685,"high":174,"low":1906,"close":1907,"change":506,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-05-20",5.05,5.55,7.77,512000,{"date":1911,"open":1743,"high":1685,"low":1734,"close":1694,"change":196,"percent_change":35,"volume":1912,"transactions":9,"vwap":1694},"2025-05-19",330800,{"date":1914,"open":1813,"high":924,"low":1689,"close":1744,"change":601,"percent_change":1745,"volume":1915,"transactions":9,"vwap":1744},"2025-05-16",259100,{"date":1917,"open":1689,"high":1918,"low":1743,"close":1742,"change":103,"percent_change":599,"volume":1919,"transactions":9,"vwap":1742},"2025-05-15",5.29,208300,{"date":1921,"open":1677,"high":1677,"low":1669,"close":1754,"change":297,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1754},"2025-05-14",-1.35,280600,{"date":1925,"open":1926,"high":1926,"low":1694,"close":1818,"change":746,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1818},"2025-05-13",5.37,-2.26,327600,{"date":1930,"open":1931,"high":1843,"low":1847,"close":1932,"change":269,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-05-12",5.43,5.32,0.38,524100,{"date":1936,"open":1937,"high":1761,"low":1937,"close":1938,"change":16,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-05-09",4.3,5.3,32.5,1579600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":398,"percent_change":234,"volume":1947,"transactions":9,"vwap":1946},"2025-05-08",3.98,4.07,3.96,4,207200,{"date":1949,"open":1306,"high":1950,"low":553,"close":1950,"change":398,"percent_change":589,"volume":1951,"transactions":9,"vwap":1950},"2025-05-07",3.92,194000,{"date":1953,"open":1313,"high":1950,"low":910,"close":1318,"change":163,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1318},"2025-05-06",0.79,262500,{"date":1957,"open":1307,"high":1958,"low":1359,"close":1416,"change":619,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1416},"2025-05-05",4.01,-2.81,205000,{"date":1962,"open":1312,"high":1944,"low":1307,"close":1950,"change":218,"percent_change":896,"volume":1963,"transactions":9,"vwap":1950},"2025-05-02",185200,{"date":1965,"open":1946,"high":1966,"low":1324,"close":1967,"change":297,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-05-01",4.04,3.93,-1.75,179100,{"date":1971,"open":1950,"high":982,"low":1291,"close":1946,"change":50,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1946},"2025-04-30",1.01,222200,{"date":1975,"open":1946,"high":1944,"low":1332,"close":1945,"change":470,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1945},"2025-04-29",-1.25,169200,{"date":1979,"open":1980,"high":1607,"low":1943,"close":1958,"change":459,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1958},"2025-04-28",4.23,-5.2,187800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1980,"change":997,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1980},"2025-04-25",4.33,4.36,4.14,-3.2,257300,{"date":1991,"open":1359,"high":1992,"low":1359,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-04-24",4.39,4.37,0.54,14.1,732900,{"date":1998,"open":1950,"high":1312,"low":1244,"close":1577,"change":204,"percent_change":204,"volume":1999,"transactions":9,"vwap":1577},"2025-04-23",260400,{"date":2001,"open":536,"high":1306,"low":1452,"close":1577,"change":1344,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1577},"2025-04-22",4.08,276300,{"date":178,"open":1173,"high":1229,"low":1219,"close":1323,"change":648,"percent_change":766,"volume":1550,"transactions":9,"vwap":1323}]